Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.6521	1.280	0.1163	0.1319	318,721,696	-0.47(-78.11%)
Jan 08, 2026	1.100	1.590	0.5400	0.6026	6,243,967	-0.46(-43.15%)
Jan 07, 2026	0.8632	1.250	0.8632	1.060	904,062	+0.19(+21.84%)
Jan 06, 2026	0.8300	0.8800	0.8000	0.8700	36,508	+0.04(+5.39%)
Jan 05, 2026	0.8592	0.8945	0.8000	0.8255	54,889	-0.01(-1.60%)
Jan 02, 2026	0.8652	0.8936	0.8001	0.8389	36,777	+0.00(+0.46%)
Dec 31, 2025	0.8200	0.8913	0.7906	0.8351	54,072	+0.01(+0.92%)
Dec 30, 2025	0.7900	0.8400	0.7900	0.8275	27,929	+0.03(+4.09%)
Dec 29, 2025	0.8468	0.8468	0.7701	0.7950	117,680	-0.06(-6.48%)
Dec 26, 2025	0.6807	0.8716	0.6600	0.8501	491,706	+0.17(+24.76%)
Dec 24, 2025	0.6301	0.6995	0.6300	0.6814	55,720	+0.00(+0.59%)
Dec 23, 2025	0.6788	0.7400	0.6300	0.6774	320,532	-0.07(-9.17%)
Dec 22, 2025	0.7039	0.7829	0.6800	0.7458	275,406	-0.02(-2.41%)
Dec 19, 2025	0.5816	0.9800	0.5800	0.7642	10,708,211	+0.16(+26.78%)
Dec 18, 2025	0.6320	0.7720	0.5300	0.6028	4,636,534	+0.06(+11.84%)
Dec 17, 2025	0.5704	0.7000	0.5266	0.5390	234,389	-0.05(-8.33%)
Dec 16, 2025	0.6180	0.6300	0.5200	0.5880	350,994	-0.05(-7.49%)
Dec 15, 2025	0.8600	0.8800	0.6000	0.6356	408,528	-0.27(-29.77%)
Dec 12, 2025	0.9300	1.000	0.8580	0.9050	214,438	-0.05(-5.24%)
Dec 11, 2025	1.080	1.100	0.8000	0.9550	329,237	-0.16(-13.96%)
Dec 10, 2025	1.090	1.110	1.010	1.110	112,486	+0.03(+2.78%)
Dec 09, 2025	1.100	1.150	0.9900	1.080	222,024	-0.00(-0.46%)
Dec 08, 2025	1.190	1.260	0.9801	1.085	422,299	-0.08(-7.26%)
Dec 05, 2025	1.210	1.220	1.020	1.170	529,879	-0.00(-0.01%)
Dec 04, 2025	1.230	1.260	1.030	1.170	110,360	-0.04(-3.31%)
Dec 03, 2025	1.290	1.358	1.050	1.210	207,748	-0.15(-10.70%)
Dec 02, 2025	1.460	1.538	1.100	1.355	219,324	-0.07(-5.24%)
Dec 01, 2025	1.530	1.530	1.400	1.430	34,111	-0.06(-4.03%)
Nov 28, 2025	1.600	1.750	1.397	1.490	81,512	-0.12(-7.52%)
Nov 26, 2025	1.700	1.750	1.420	1.611	87,744	-0.03(-1.77%)
Nov 25, 2025	1.720	1.740	1.500	1.640	74,385	-0.07(-4.08%)
Nov 24, 2025	1.850	1.900	1.500	1.710	103,703	-0.08(-4.49%)
Nov 21, 2025	1.670	1.810	1.530	1.790	64,151	+0.17(+10.49%)
Nov 20, 2025	1.830	1.830	1.500	1.620	77,696	-0.17(-9.50%)
Nov 19, 2025	1.900	1.940	1.620	1.790	63,385	-0.06(-3.24%)
Nov 18, 2025	1.960	2.040	1.780	1.850	69,141	-0.11(-5.61%)
Nov 17, 2025	2.000	2.090	1.800	1.960	86,905	-0.03(-1.48%)
Nov 14, 2025	2.060	2.160	1.800	1.989	191,438	-0.15(-6.82%)
Nov 13, 2025	2.140	2.240	1.980	2.135	87,676	-0.01(-0.69%)
Nov 12, 2025	2.110	2.260	2.000	2.150	116,862	-0.10(-4.54%)
Nov 11, 2025	2.240	2.400	2.000	2.252	140,796	-0.13(-5.37%)
Nov 10, 2025	2.500	2.500	2.160	2.380	131,317	-0.03(-1.24%)
Nov 07, 2025	2.250	2.490	1.900	2.410	201,359	+0.07(+2.99%)
Nov 06, 2025	2.550	2.650	2.220	2.340	198,184	-0.18(-7.14%)
Nov 05, 2025	2.540	2.910	2.520	2.520	163,357	-0.02(-0.79%)
Nov 04, 2025	2.700	2.860	2.310	2.540	106,696	-0.24(-8.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Mingteng International Corporation Inc. - Class A Ordinary Shares (NQ:MTEN)

Historical Prices

Starting at $3.75/week.

Subscribe Today